Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.08 | 55.08 | 55.08 | 0 | +1.33(+2.47%) | |
Mar 28, 2018 | 54.43 | 54.63 | 53.75 | 53.75 | 24,603,060 | -0.66(-1.21%) |
Mar 27, 2018 | 54.63 | 55.29 | 54.09 | 54.41 | 21,426,780 | -0.22(-0.41%) |
Mar 26, 2018 | 54.37 | 54.74 | 53.71 | 54.63 | 20,363,316 | +0.82(+1.52%) |
Mar 23, 2018 | 54.49 | 54.78 | 53.65 | 53.81 | 27,306,062 | -0.45(-0.83%) |
Mar 22, 2018 | 54.94 | 55.14 | 54.18 | 54.26 | 24,017,906 | -1.14(-2.05%) |
Mar 21, 2018 | 54.80 | 55.84 | 54.61 | 55.39 | 20,886,196 | +0.78(+1.42%) |
Mar 20, 2018 | 54.79 | 55.13 | 54.59 | 54.62 | 17,613,168 | -0.12(-0.22%) |
Mar 19, 2018 | 55.37 | 55.37 | 54.53 | 54.74 | 17,263,050 | -0.72(-1.29%) |
Mar 16, 2018 | 54.89 | 55.45 | 54.89 | 55.45 | 43,497,324 | +0.52(+0.94%) |
Mar 15, 2018 | 54.89 | 55.37 | 54.70 | 54.94 | 21,184,254 | +0.61(+1.11%) |
Mar 14, 2018 | 55.10 | 55.21 | 54.28 | 54.33 | 20,075,644 | -0.69(-1.25%) |
Mar 13, 2018 | 55.61 | 55.97 | 54.81 | 55.02 | 18,608,040 | -0.52(-0.94%) |
Mar 12, 2018 | 55.27 | 55.79 | 55.14 | 55.54 | 19,271,550 | +0.50(+0.91%) |
Mar 09, 2018 | 55.23 | 55.41 | 54.78 | 55.04 | 26,705,586 | +0.32(+0.59%) |
Mar 08, 2018 | 55.00 | 55.20 | 54.40 | 54.72 | 26,044,886 | -0.10(-0.19%) |
Mar 07, 2018 | 54.30 | 54.82 | 36,912,760 | -1.42(-2.52%) | ||
Mar 06, 2018 | 56.60 | 56.83 | 56.00 | 56.24 | 14,481,155 | -0.07(-0.12%) |
Mar 05, 2018 | 55.53 | 56.52 | 55.45 | 56.30 | 20,170,750 | +0.53(+0.95%) |
Mar 02, 2018 | 55.28 | 56.01 | 54.98 | 55.77 | 21,173,466 | +0.26(+0.47%) |
Mar 01, 2018 | 55.76 | 56.61 | 55.26 | 55.51 | 21,260,046 | -0.40(-0.71%) |
Feb 28, 2018 | 57.70 | 57.76 | 55.88 | 55.91 | 23,119,494 | -1.30(-2.27%) |
Feb 27, 2018 | 58.32 | 58.96 | 57.21 | 57.21 | 19,814,432 | -0.99(-1.70%) |
Feb 26, 2018 | 57.39 | 58.27 | 57.25 | 58.20 | 22,927,392 | +0.97(+1.69%) |
Feb 23, 2018 | 56.17 | 57.30 | 56.07 | 57.23 | 18,123,540 | +1.23(+2.20%) |
Feb 22, 2018 | 56.00 | 18,280,830 | +0.72(+1.30%) | |||
Feb 21, 2018 | 55.97 | 56.42 | 55.27 | 55.28 | 15,842,542 | -0.63(-1.14%) |
Feb 20, 2018 | 56.45 | 57.19 | 55.71 | 55.92 | 17,516,378 | -0.58(-1.03%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.24(+0.43%) | |
Feb 15, 2018 | 56.56 | 56.62 | 56.06 | 56.26 | 19,190,010 | -0.18(-0.33%) |
Feb 14, 2018 | 55.95 | 56.59 | 55.49 | 56.44 | 23,273,230 | +0.12(+0.21%) |
Feb 13, 2018 | 56.18 | 56.66 | 55.92 | 56.32 | 16,084,261 | -0.09(-0.16%) |
Feb 12, 2018 | 56.88 | 57.30 | 55.99 | 56.41 | 26,195,324 | +0.47(+0.84%) |
Feb 09, 2018 | 56.29 | 56.46 | 54.55 | 55.94 | 39,950,688 | +0.35(+0.64%) |
Feb 08, 2018 | 56.59 | 56.69 | 55.56 | 55.59 | 35,058,860 | -0.64(-1.13%) |
Feb 07, 2018 | 57.32 | 57.55 | 56.21 | 56.22 | 30,075,498 | -1.03(-1.80%) |
Feb 06, 2018 | 57.37 | 58.71 | 56.19 | 57.25 | 49,610,920 | -0.95(-1.63%) |
Feb 05, 2018 | 60.85 | 61.34 | 57.09 | 58.20 | 41,382,148 | -3.57(-5.77%) |
Feb 02, 2018 | 62.21 | 62.85 | 60.65 | 61.77 | 40,811,560 | -3.32(-5.10%) |
Feb 01, 2018 | 63.94 | 65.21 | 63.83 | 65.09 | 24,588,088 | +1.29(+2.03%) |
Jan 31, 2018 | 63.25 | 63.92 | 63.08 | 63.79 | 19,550,524 | +0.38(+0.60%) |
Jan 30, 2018 | 63.97 | 64.51 | 63.41 | 63.41 | 16,979,538 | -0.90(-1.40%) |
Jan 29, 2018 | 64.74 | 65.25 | 64.27 | 64.31 | 12,747,756 | -0.72(-1.11%) |
Jan 26, 2018 | 64.77 | 65.03 | 64.65 | 65.03 | 14,388,952 | +0.46(+0.71%) |
Jan 25, 2018 | 64.71 | 64.94 | 64.45 | 64.57 | 15,425,260 | -0.12(-0.18%) |
Jan 24, 2018 | 64.66 | 64.97 | 64.31 | 64.69 | 14,117,446 | +0.17(+0.26%) |
Jan 23, 2018 | 64.49 | 64.64 | 64.11 | 64.52 | 14,070,652 | +0.04(+0.06%) |
Jan 22, 2018 | 63.70 | 64.52 | 63.61 | 64.49 | 13,982,821 | +0.80(+1.26%) |
Jan 19, 2018 | 63.99 | 64.13 | 63.29 | 63.68 | 17,913,690 | -0.20(-0.32%) |
Jan 18, 2018 | 64.14 | 64.44 | 63.82 | 63.89 | 12,622,572 | -0.42(-0.65%) |
Jan 17, 2018 | 63.72 | 64.46 | 63.52 | 64.30 | 14,431,696 | +0.75(+1.18%) |
Jan 16, 2018 | 64.11 | 64.13 | 63.28 | 63.55 | 14,891,908 | -0.40(-0.63%) |
Jan 12, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.11 | 63.84 | 62.79 | 63.52 | 19,659,028 | +0.62(+0.99%) |
Jan 10, 2018 | 62.83 | 62.90 | 14,810,326 | -0.50(-0.80%) | ||
Jan 09, 2018 | 63.53 | 63.68 | 63.32 | 63.41 | 11,060,661 | -0.27(-0.42%) |
Jan 08, 2018 | 63.35 | 63.68 | 63.28 | 63.68 | 14,947,342 | +0.29(+0.45%) |
Jan 05, 2018 | 63.39 | 63.49 | 62.63 | 63.39 | 15,118,585 | -0.05(-0.08%) |
Jan 04, 2018 | 63.42 | 63.73 | 63.30 | 63.44 | 14,865,459 | +0.09(+0.14%) |
Jan 03, 2018 | 62.23 | 63.55 | 61.98 | 63.35 | 19,099,462 | +1.22(+1.96%) |